株価チャート
2018/06/08～2018/10/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 10/31 | 3,780 | 3,820 | 3,730 | 3,770 | +1.62% | 144,300 | 1360億6774万 | -4.29% | 11.24 | 1.39 |
| 10/30 | 3,575 | 3,725 | 3,570 | 3,710 | +3.2% | 222,500 | 1339億221万 | -6.08% | 11.06 | 1.37 |
| 10/29 | 3,670 | 3,750 | 3,585 | 3,595 | -3.62% | 311,800 | 1297億5160万 | -9.19% | 10.71 | 1.33 |
| 10/26 | 3,840 | 3,840 | 3,695 | 3,730 | -1.06% | 788,200 | 1346億2405万 | -6.12% | 11.12 | 1.38 |
| 10/25 | 3,790 | 3,820 | 3,715 | 3,770 | -1.69% | 329,400 | 1360億6774万 | -5.32% | 11.24 | 1.39 |
| 10/24 | 3,900 | 3,900 | 3,800 | 3,835 | -0.39% | 215,700 | 1384億1374万 | -3.93% | 11.43 | 1.42 |
| 10/23 | 3,980 | 3,980 | 3,850 | 3,850 | -3.39% | 129,300 | 1389億5512万 | -3.65% | 11.47 | 1.42 |
| 10/22 | 3,945 | 4,015 | 3,900 | 3,985 | +0.89% | 147,700 | 1438億2758万 | -0.52% | 11.88 | 1.47 |
| 10/19 | 3,910 | 3,950 | 3,890 | 3,950 | +1.02% | 146,800 | 1425億6435万 | -1.32% | 11.77 | 1.46 |
| 10/18 | 3,980 | 4,010 | 3,905 | 3,910 | -1.64% | 116,500 | 1411億2066万 | -2.3% | 11.65 | 1.44 |
| 10/17 | 4,080 | 4,150 | 3,960 | 3,975 | +0.13% | 228,000 | 1434億6665万 | -0.72% | 11.85 | 1.47 |
| 10/16 | 3,895 | 3,975 | 3,895 | 3,970 | +2.06% | 162,000 | 1432億8619万 | -0.58% | 11.83 | 1.47 |
| 10/15 | 3,980 | 4,005 | 3,880 | 3,890 | -3.47% | 165,800 | 1403億9881万 | -2.29% | 11.59 | 1.44 |
| 10/12 | 4,010 | 4,055 | 3,980 | 4,030 | -0.12% | 204,400 | 1454億5173万 | +1.66% | 12.01 | 1.49 |
| 10/11 | 4,015 | 4,070 | 3,945 | 4,035 | -1.22% | 379,700 | 1456億3219万 | +2.39% | 12.03 | 1.49 |
| 10/10 | 4,055 | 4,095 | 4,010 | 4,085 | +0.86% | 227,500 | 1474億3680万 | +4.26% | 12.18 | 1.51 |
| 10/09 | 4,065 | 4,105 | 4,020 | 4,050 | -0.12% | 237,000 | 1461億7357万 | +4.03% | 12.07 | 1.5 |
| 10/05 | 4,095 | 4,125 | 4,025 | 4,055 | -0.73% | 177,500 | 1463億5403万 | +4.83% | 12.09 | 1.5 |
| 10/04 | 4,080 | 4,140 | 4,055 | 4,085 | +1.11% | 278,500 | 1474億3680万 | +6.3% | 12.18 | 1.51 |
| 10/03 | 4,015 | 4,085 | 3,995 | 4,040 | -0.12% | 216,400 | 1458億1265万 | +5.9% | 12.04 | 1.49 |
| 10/02 | 4,015 | 4,070 | 4,015 | 4,045 | +1% | 252,100 | 1459億9311万 | +6.7% | 12.06 | 1.49 |
| 10/01 | 4,030 | 4,045 | 3,980 | 4,005 | -0.62% | 223,000 | 1445億4942万 | +6.37% | 11.94 | 1.48 |
| 09/28 | 4,070 | 4,095 | 4,020 | 4,030 | +0.37% | 156,800 | 1454億5173万 | +7.73% | 12.01 | 1.49 |
| 09/27 | 4,070 | 4,080 | 4,015 | 4,015 | -1.11% | 167,600 | 1449億1034万 | +8.08% | 11.97 | 1.48 |
| 09/26 | 4,035 | 4,070 | 4,010 | 4,060 | +0.62% | 212,600 | 1465億3449万 | +10.12% | 12.1 | 1.5 |
| 09/25 | 4,045 | 4,090 | 3,980 | 4,035 | +2.54% | 355,900 | 1456億3219万 | +10.31% | 12.03 | 1.49 |
| 09/21 | 3,915 | 3,950 | 3,870 | 3,935 | -0.25% | 384,500 | 1420億2296万 | +8.31% | 11.73 | 1.45 |
| 09/20 | 3,945 | 3,960 | 3,880 | 3,945 | -0.5% | 310,600 | 1423億8389万 | +9.25% | 11.76 | 1.46 |
| 09/19 | 4,015 | 4,040 | 3,950 | 3,965 | -1.37% | 245,200 | 1431億573万 | +10.48% | 11.82 | 1.46 |
| 09/18 | 3,925 | 4,040 | 3,865 | 4,020 | +2.16% | 345,100 | 1450億9080万 | +12.67% | 11.98 | 1.48 |
| 09/14 | 4,075 | 4,080 | 3,920 | 3,935 | -4.02% | 394,500 | 1420億2296万 | +11.1% | 11.73 | 1.45 |
| 09/13 | 3,955 | 4,110 | 3,945 | 4,100 | +4.59% | 569,300 | 1479億7818万 | +16.41% | 12.22 | 1.51 |
| 09/12 | 3,915 | 4,000 | 3,880 | 3,920 | +0.13% | 380,600 | 1414億8158万 | +12.03% | 11.68 | 1.45 |
| 09/11 | 3,930 | 3,955 | 3,825 | 3,915 | -1.14% | 432,900 | 1413億112万 | +12.4% | 11.67 | 1.45 |
| 09/10 | 3,720 | 3,960 | 3,720 | 3,960 | +7.17% | 1,104,000 | 1429億2527万 | +14.25% | 11.8 | 1.46 |
| 09/07 | 3,725 | 3,740 | 3,615 | 3,695 | +0.41% | 483,700 | 1333億6083万 | +7.19% | 11.01 | 1.36 |
| 09/06 | 3,800 | 3,800 | 3,585 | 3,680 | +6.36% | 938,300 | 1328億1944万 | +6.98% | 10.97 | 1.36 |
| 09/05 | 3,465 | 3,500 | 3,430 | 3,460 | 0% | 78,800 | 1248億7915万 | +0.85% | 10.31 | 1.28 |
| 09/04 | 3,465 | 3,480 | 3,415 | 3,460 | +0.29% | 125,700 | 1248億7915万 | +0.79% | 10.31 | 1.28 |
| 09/03 | 3,460 | 3,470 | 3,410 | 3,450 | -0.29% | 125,800 | 1245億1823万 | +0.47% | 10.28 | 1.27 |
| 08/31 | 3,440 | 3,490 | 3,415 | 3,460 | +0.58% | 86,400 | 1248億7915万 | +0.67% | 10.31 | 1.28 |
| 08/30 | 3,445 | 3,455 | 3,410 | 3,440 | +0.73% | 69,300 | 1241億5730万 | +0.03% | 10.25 | 1.27 |
| 08/29 | 3,405 | 3,440 | 3,400 | 3,415 | +0.44% | 59,900 | 1232億5500万 | -0.81% | 10.18 | 1.26 |
| 08/28 | 3,455 | 3,475 | 3,395 | 3,400 | -0.58% | 63,700 | 1227億1361万 | -1.28% | 10.13 | 1.26 |
| 08/27 | 3,420 | 3,450 | 3,415 | 3,420 | +0.15% | 51,800 | 1234億3546万 | -0.67% | 10.19 | 1.26 |
| 08/24 | 3,420 | 3,430 | 3,395 | 3,415 | +0.89% | 72,400 | 1232億5500万 | -0.73% | 10.18 | 1.26 |
| 08/23 | 3,395 | 3,405 | 3,365 | 3,385 | -0.29% | 94,500 | 1221億7223万 | -1.54% | 10.09 | 1.25 |
| 08/22 | 3,300 | 3,395 | 3,300 | 3,395 | +2.88% | 88,100 | 1225億3315万 | -1.34% | 10.12 | 1.25 |
| 08/21 | 3,340 | 3,345 | 3,270 | 3,300 | -1.64% | 89,700 | 1191億439万 | -4.18% | 9.84 | 1.22 |
| 08/20 | 3,375 | 3,415 | 3,345 | 3,355 | -1.61% | 68,200 | 1210億8946万 | -2.78% | 10 | 1.24 |
| 08/17 | 3,390 | 3,415 | 3,375 | 3,410 | +1.04% | 62,500 | 1230億7454万 | -1.33% | 10.16 | 1.26 |
| 08/16 | 3,370 | 3,390 | 3,325 | 3,375 | -0.59% | 152,000 | 1218億1131万 | -2.43% | 10.06 | 1.25 |
| 08/15 | 3,425 | 3,455 | 3,380 | 3,395 | -1.31% | 61,600 | 1225億3315万 | -2.02% | 10.12 | 1.25 |
| 08/14 | 3,375 | 3,440 | 3,370 | 3,440 | +2.38% | 58,800 | 1241億5730万 | -0.89% | 10.25 | 1.27 |
| 08/13 | 3,420 | 3,430 | 3,345 | 3,360 | -2.47% | 103,000 | 1212億6992万 | -3.36% | 10.01 | 1.24 |
| 08/10 | 3,505 | 3,510 | 3,435 | 3,445 | -2.41% | 104,400 | 1243億3777万 | -0.92% | 10.27 | 1.27 |
| 08/09 | 3,505 | 3,540 | 3,480 | 3,530 | +0.71% | 121,400 | 1274億561万 | +1.67% | 10.52 | 1.3 |
| 08/08 | 3,510 | 3,530 | 3,495 | 3,505 | +0.14% | 110,500 | 1265億330万 | +1.1% | 10.45 | 1.29 |
| 08/07 | 3,475 | 3,515 | 3,465 | 3,500 | +0.72% | 77,300 | 1263億2284万 | +0.98% | 10.43 | 1.29 |
| 08/06 | 3,535 | 3,535 | 3,460 | 3,475 | -1.28% | 94,700 | 1254億2053万 | +0.32% | 10.36 | 1.28 |
| 08/03 | 3,485 | 3,540 | 3,455 | 3,520 | +1.29% | 140,100 | 1270億4468万 | +1.56% | 10.49 | 1.3 |
| 08/02 | 3,505 | 3,520 | 3,445 | 3,475 | -0.86% | 118,100 | 1254億2053万 | +0.26% | 10.36 | 1.28 |
| 08/01 | 3,490 | 3,525 | 3,470 | 3,505 | +0.86% | 112,300 | 1265億330万 | +1.04% | 10.45 | 1.29 |
| 07/31 | 3,520 | 3,520 | 3,455 | 3,475 | -1.7% | 145,700 | 1254億2053万 | +0.12% | 10.36 | 1.28 |
| 07/30 | 3,505 | 3,545 | 3,490 | 3,535 | +0.71% | 220,700 | 1275億8607万 | +1.73% | 10.54 | 1.31 |
| 07/27 | 3,530 | 3,530 | 3,470 | 3,510 | -0.57% | 128,600 | 1266億8376万 | +0.92% | 10.46 | 1.3 |
| 07/26 | 3,480 | 3,550 | 3,450 | 3,530 | +2.77% | 228,300 | 1274億561万 | +1.44% | 10.52 | 1.3 |
| 07/25 | 3,415 | 3,435 | 3,380 | 3,435 | +1.18% | 160,400 | 1239億7684万 | -1.29% | 10.24 | 1.27 |
| 07/24 | 3,365 | 3,395 | 3,340 | 3,395 | +1.95% | 118,000 | 1225億3315万 | -2.55% | 10.12 | 1.25 |
| 07/23 | 3,350 | 3,370 | 3,320 | 3,330 | -0.89% | 95,600 | 1201億8716万 | -4.67% | 9.92 | 1.23 |
| 07/20 | 3,430 | 3,430 | 3,340 | 3,360 | -2.89% | 237,800 | 1212億6992万 | -4.05% | 10.01 | 1.24 |
| 07/19 | 3,495 | 3,495 | 3,460 | 3,460 | -0.43% | 71,700 | 1248億7915万 | -1.54% | 10.31 | 1.28 |
| 07/18 | 3,515 | 3,525 | 3,475 | 3,475 | 0% | 100,200 | 1254億2053万 | -1.28% | 10.36 | 1.28 |
| 07/17 | 3,500 | 3,515 | 3,465 | 3,475 | -0.29% | 125,000 | 1254億2053万 | -1.45% | 10.36 | 1.28 |
| 07/13 | 3,480 | 3,490 | 3,445 | 3,485 | -0.14% | 168,400 | 1257億8145万 | -1.44% | 10.39 | 1.29 |
| 07/12 | 3,485 | 3,510 | 3,470 | 3,490 | -0.71% | 174,300 | 1259億6192万 | -1.63% | 10.4 | 1.29 |
| 07/11 | 3,565 | 3,580 | 3,490 | 3,515 | -1.26% | 191,000 | 1268億6422万 | -1.21% | 10.48 | 1.3 |
| 07/10 | 3,605 | 3,605 | 3,535 | 3,560 | -0.42% | 212,600 | 1284億8837万 | -0.22% | 10.61 | 1.31 |
| 07/09 | 3,475 | 3,585 | 3,460 | 3,575 | +5.93% | 394,000 | 1290億2976万 | -0.08% | 10.66 | 1.32 |
| 07/06 | 3,315 | 3,395 | 3,300 | 3,375 | +1.96% | 130,000 | 1218億1131万 | -5.86% | 10.06 | 1.25 |
| 07/05 | 3,400 | 3,405 | 3,300 | 3,310 | -3.07% | 156,700 | 1194億6531万 | -8.11% | 9.87 | 1.22 |
| 07/04 | 3,415 | 3,445 | 3,380 | 3,415 | -1.3% | 136,000 | 1232億5500万 | -5.69% | 10.18 | 1.26 |
| 07/03 | 3,480 | 3,510 | 3,425 | 3,460 | -0.29% | 195,100 | 1248億7915万 | -4.79% | 10.31 | 1.28 |
| 07/02 | 3,505 | 3,555 | 3,465 | 3,470 | -1% | 149,100 | 1252億4007万 | -4.83% | 10.34 | 1.28 |
| 06/29 | 3,545 | 3,545 | 3,475 | 3,505 | -0.85% | 114,400 | 1265億330万 | -4.13% | 10.45 | 1.29 |
| 06/28 | 3,530 | 3,600 | 3,505 | 3,535 | 0% | 146,500 | 1275億8607万 | -3.6% | 10.54 | 1.31 |
| 06/27 | 3,550 | 3,570 | 3,480 | 3,535 | -0.98% | 127,200 | 1275億8607万 | -3.94% | 10.54 | 1.31 |
| 06/26 | 3,515 | 3,585 | 3,470 | 3,570 | 0% | 140,700 | 1288億4930万 | -3.17% | 10.64 | 1.32 |
| 06/25 | 3,620 | 3,635 | 3,565 | 3,570 | -0.97% | 105,400 | 1288億4930万 | -3.36% | 10.64 | 1.32 |
| 06/22 | 3,540 | 3,605 | 3,535 | 3,605 | +1.26% | 170,400 | 1301億1252万 | -2.54% | 10.74 | 1.33 |
| 06/21 | 3,550 | 3,610 | 3,535 | 3,560 | +0.71% | 137,500 | 1284億8837万 | -3.91% | 10.61 | 1.31 |
| 06/20 | 3,545 | 3,560 | 3,430 | 3,535 | -0.28% | 206,800 | 1275億8607万 | -4.72% | 10.54 | 1.31 |
| 06/19 | 3,590 | 3,595 | 3,515 | 3,545 | -1.53% | 122,300 | 1279億4699万 | -4.6% | 10.57 | 1.31 |
| 06/18 | 3,585 | 3,660 | 3,585 | 3,600 | +0.98% | 187,700 | 1299億3206万 | -3.23% | 10.73 | 1.33 |
| 06/15 | 3,680 | 3,680 | 3,565 | 3,565 | -2.6% | 152,000 | 1286億6883万 | -4.17% | 10.63 | 1.32 |
| 06/14 | 3,600 | 3,670 | 3,600 | 3,660 | +1.67% | 199,100 | 1320億9760万 | -1.77% | 10.91 | 1.35 |
| 06/13 | 3,625 | 3,635 | 3,530 | 3,600 | -0.96% | 208,200 | 1299億3206万 | -3.43% | 10.73 | 1.33 |
| 06/12 | 3,720 | 3,755 | 3,600 | 3,635 | -2.28% | 318,200 | 1311億9529万 | -2.55% | 10.83 | 1.34 |
| 06/11 | 3,850 | 3,960 | 3,715 | 3,720 | -1.72% | 491,400 | 1342億6313万 | -0.29% | 11.09 | 1.37 |
| 06/08 | 3,730 | 3,800 | 3,715 | 3,785 | +0.93% | 290,700 | 1366億913万 | +1.56% | 11.28 | 1.4 |
